Datasets:
sourceoftruthdata
/
coinbase_open_prices

Dataset card Data Studio Files
xet
 Community
1
Unnamed: 0
int64
0
78.4k
Date
stringlengths
10
10
Open
float64
0
45.7k
High
float64
0
49.1k
Low
float64
0
47k
Close
float64
0
47k
Volume
float64
0.01
9,266B
coin
stringlengths
1
7
32,600
2023-07-21
0.05456
0.0572
0.0572
0.0554
38,955,423.4
HBAR
32,601
2023-07-22
0.05289
0.05555
0.05545
0.05367
40,164,376.5
HBAR
32,602
2023-07-23
0.0516
0.0547
0.05367
0.05351
41,899,252.7
HBAR
32,603
2023-07-24
0.05114
0.05486
0.05351
0.052
40,322,288.4
HBAR
32,604
2023-07-25
0.05137
0.05249
0.052
0.05232
21,268,877.2
HBAR
32,605
2023-07-26
0.05129
0.05289
0.05236
0.05241
24,504,469.6
HBAR
32,606
2023-07-27
0.05153
0.05328
0.05241
0.05189
27,025,072.3
HBAR
32,607
2023-07-28
0.0509
0.05273
0.05187
0.05268
32,934,515.4
HBAR
32,608
2023-07-29
0.05264
0.05402
0.0527
0.05392
22,338,691.7
HBAR
32,609
2023-07-30
0.05157
0.05436
0.05392
0.05301
21,320,413.5
HBAR
32,610
2023-07-31
0.05163
0.05338
0.05301
0.05221
21,063,515.4
HBAR
32,611
2023-08-01
0.05046
0.05228
0.05221
0.05182
30,337,726
HBAR
32,612
2023-08-02
0.05085
0.05383
0.05182
0.05259
48,160,799
HBAR
32,613
2023-08-03
0.05249
0.05454
0.05265
0.05348
43,903,650.2
HBAR
32,614
2023-08-04
0.05245
0.05392
0.05347
0.0532
28,757,668.9
HBAR
32,615
2023-08-05
0.05164
0.05333
0.0532
0.05252
18,214,791.8
HBAR
32,616
2023-08-06
0.05229
0.05993
0.05251
0.05767
73,912,520.3
HBAR
32,617
2023-08-07
0.05452
0.05769
0.05765
0.05649
27,130,201.3
HBAR
32,618
2023-08-08
0.05629
0.06257
0.05648
0.0622
93,844,809.8
HBAR
32,619
2023-08-09
0.05955
0.06388
0.06225
0.05974
61,923,765.7
HBAR
32,620
2023-08-10
0.05754
0.06182
0.05974
0.05759
30,461,801.9
HBAR
32,621
2023-08-11
0.05597
0.05763
0.05759
0.05663
28,493,137.8
HBAR
32,622
2023-08-12
0.05562
0.05758
0.05662
0.05638
16,875,570.4
HBAR
32,623
2023-08-13
0.05578
0.05721
0.05639
0.05694
17,470,058.7
HBAR
32,624
2023-08-14
0.05689
0.06767
0.05697
0.06527
142,311,870.9
HBAR
32,625
2023-08-15
0.06459
0.0759
0.06532
0.06762
153,904,633.2
HBAR
32,626
2023-08-16
0.06121
0.06975
0.06753
0.06254
129,020,469.6
HBAR
32,627
2023-08-17
0.05246
0.06361
0.06244
0.0576
113,034,657.5
HBAR
32,628
2023-08-18
0.05461
0.05959
0.05756
0.05923
86,731,716.9
HBAR
32,629
2023-08-19
0.05924
0.06897
0.05924
0.06528
158,696,217.8
HBAR
32,630
2023-08-20
0.06116
0.06634
0.06528
0.06134
59,854,853.2
HBAR
32,631
2023-08-21
0.06023
0.06474
0.06132
0.06122
105,430,509.1
HBAR
32,632
2023-08-22
0.05705
0.06378
0.06122
0.05889
71,366,363
HBAR
32,633
2023-08-23
0.05781
0.0621
0.05895
0.0618
80,231,348.5
HBAR
32,634
2023-08-24
0.05852
0.06322
0.06182
0.05927
47,764,890.4
HBAR
32,635
2023-08-25
0.05817
0.06149
0.05925
0.05887
55,068,713.4
HBAR
32,636
2023-08-26
0.05634
0.05914
0.05888
0.05791
33,635,823
HBAR
32,637
2023-08-27
0.0574
0.05949
0.05791
0.05827
39,846,274.8
HBAR
32,638
2023-08-28
0.05527
0.05851
0.05827
0.05617
50,244,361.7
HBAR
32,639
2023-08-29
0.05269
0.05743
0.05619
0.05628
106,994,594.6
HBAR
32,640
2023-08-30
0.05308
0.05642
0.0563
0.05365
38,629,759.2
HBAR
32,641
2023-08-31
0.05095
0.0538
0.05364
0.05243
50,210,640.9
HBAR
32,642
2023-09-01
0.04877
0.05295
0.05242
0.04992
95,861,892.6
HBAR
32,643
2023-09-02
0.04778
0.05065
0.04992
0.04978
82,406,042
HBAR
32,644
2023-09-03
0.04814
0.05046
0.04978
0.04862
52,595,349
HBAR
32,645
2023-09-04
0.04791
0.04925
0.04864
0.04846
51,847,382.5
HBAR
32,646
2023-09-05
0.04795
0.04993
0.04846
0.04938
50,956,957.8
HBAR
32,647
2023-09-06
0.04762
0.05021
0.04936
0.04923
51,911,595.2
HBAR
32,648
2023-09-07
0.0485
0.05005
0.04923
0.05001
33,535,523.8
HBAR
32,649
2023-09-08
0.04921
0.05096
0.05001
0.04994
37,060,051.7
HBAR
32,650
2023-09-09
0.04899
0.05028
0.04995
0.04908
18,442,277.8
HBAR
32,651
2023-09-10
0.0467
0.04904
0.04902
0.04787
44,524,467.9
HBAR
32,652
2023-09-11
0.04538
0.04806
0.04783
0.0465
67,914,965.1
HBAR
32,653
2023-09-12
0.04611
0.04799
0.04646
0.04697
42,506,123.7
HBAR
32,654
2023-09-13
0.04687
0.04998
0.04698
0.04964
56,087,058.7
HBAR
32,655
2023-09-14
0.04957
0.05299
0.04963
0.05171
86,787,657.2
HBAR
32,656
2023-09-15
0.04968
0.05204
0.05171
0.05201
46,597,404.7
HBAR
32,657
2023-09-16
0.05065
0.0524
0.05203
0.05174
31,371,448.9
HBAR
32,658
2023-09-17
0.04903
0.05175
0.05175
0.04961
22,804,731.9
HBAR
32,659
2023-09-18
0.04909
0.05155
0.04962
0.0501
35,200,981.6
HBAR
32,660
2023-09-19
0.04988
0.05123
0.05014
0.05105
24,647,155.8
HBAR
32,661
2023-09-20
0.04983
0.05141
0.0511
0.05062
29,237,759.2
HBAR
32,662
2023-09-21
0.04944
0.05169
0.05068
0.0504
25,842,368.9
HBAR
32,663
2023-09-22
0.04994
0.05058
0.0504
0.05052
15,891,682
HBAR
32,664
2023-09-23
0.05023
0.05215
0.05054
0.05203
23,994,950.3
HBAR
32,665
2023-09-24
0.04965
0.05211
0.05204
0.04983
13,438,437.8
HBAR
32,666
2023-09-25
0.04944
0.05074
0.04986
0.05048
12,790,450.2
HBAR
32,667
2023-09-26
0.04879
0.05053
0.05053
0.04938
17,520,744.4
HBAR
32,668
2023-09-27
0.0488
0.05006
0.04937
0.04944
26,139,193.5
HBAR
32,669
2023-09-28
0.0492
0.04996
0.04941
0.04993
19,116,567
HBAR
32,670
2023-09-29
0.04926
0.05005
0.04992
0.04954
20,688,047
HBAR
32,671
2023-09-30
0.04947
0.05007
0.04956
0.04979
15,163,306.6
HBAR
32,672
2023-10-01
0.04965
0.05104
0.04979
0.05078
22,098,747.6
HBAR
32,673
2023-10-02
0.04934
0.0519
0.05078
0.04996
31,042,262.3
HBAR
32,674
2023-10-03
0.04927
0.05186
0.04997
0.04941
25,690,875.7
HBAR
32,675
2023-10-04
0.0479
0.04955
0.04942
0.0488
50,276,067.9
HBAR
32,676
2023-10-05
0.04781
0.049
0.04881
0.04808
24,591,814.8
HBAR
32,677
2023-10-06
0.04758
0.04858
0.04807
0.04851
23,877,725.5
HBAR
32,678
2023-10-07
0.048
0.04869
0.04851
0.04827
18,250,441.7
HBAR
32,679
2023-10-08
0.04783
0.04836
0.04827
0.04809
24,273,840.2
HBAR
32,680
2023-10-09
0.0456
0.0482
0.04809
0.04654
42,727,668.7
HBAR
32,681
2023-10-10
0.04635
0.04758
0.04654
0.04693
23,328,078.9
HBAR
32,682
2023-10-11
0.04562
0.04719
0.0469
0.04665
24,801,860.3
HBAR
32,683
2023-10-12
0.045
0.04668
0.04667
0.04562
33,672,675.7
HBAR
32,684
2023-10-13
0.04548
0.04722
0.0456
0.04669
21,791,147.7
HBAR
32,685
2023-10-14
0.04645
0.047
0.04664
0.04682
14,256,356.2
HBAR
32,686
2023-10-15
0.04667
0.04735
0.0468
0.04678
16,962,594.1
HBAR
32,687
2023-10-16
0.04656
0.04881
0.04679
0.04745
29,232,663.4
HBAR
32,688
2023-10-17
0.04576
0.04768
0.04747
0.04671
20,219,271.6
HBAR
32,689
2023-10-18
0.0466
0.04902
0.04674
0.04744
43,652,036.1
HBAR
32,690
2023-10-19
0.04563
0.04743
0.04743
0.04581
31,078,707.9
HBAR
32,691
2023-10-20
0.04573
0.04786
0.0458
0.04746
30,724,201.4
HBAR
32,692
2023-10-21
0.04739
0.04945
0.04748
0.04906
26,277,855.2
HBAR
32,693
2023-10-22
0.04837
0.0501
0.04904
0.04993
25,556,158.8
HBAR
32,694
2023-10-23
0.04891
0.0525
0.04997
0.05196
44,872,812.4
HBAR
32,695
2023-10-24
0.05005
0.05427
0.05197
0.05145
87,758,797.1
HBAR
32,696
2023-10-25
0.05069
0.05263
0.05145
0.05224
41,915,535.1
HBAR
32,697
2023-10-26
0.05118
0.05434
0.05224
0.05307
47,898,452.1
HBAR
32,698
2023-10-27
0.05008
0.05316
0.05304
0.051
35,794,596.1
HBAR
32,699
2023-10-28
0.05096
0.0524
0.051
0.05192
21,830,603.7
HBAR